Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.40 | 17.68 | 17.24 | 17.52 | 10,710,357 | +0.11(+0.64%) |
Sep 27, 2019 | 17.70 | 18.11 | 17.28 | 17.41 | 15,695,723 | -0.50(-2.80%) |
Sep 26, 2019 | 17.89 | 17.99 | 17.52 | 17.91 | 11,686,698 | -0.16(-0.87%) |
Sep 25, 2019 | 17.78 | 18.11 | 17.75 | 18.07 | 11,379,932 | -0.05(-0.26%) |
Sep 24, 2019 | 18.96 | 19.06 | 18.03 | 18.12 | 20,194,708 | -1.04(-5.43%) |
Sep 23, 2019 | 18.89 | 19.38 | 18.80 | 19.16 | 12,161,205 | +0.16(+0.83%) |
Sep 20, 2019 | 19.44 | 19.58 | 18.85 | 19.00 | 17,349,002 | -0.45(-2.29%) |
Sep 19, 2019 | 19.66 | 19.82 | 19.41 | 19.45 | 14,199,435 | +0.10(+0.53%) |
Sep 18, 2019 | 19.41 | 19.66 | 19.11 | 19.34 | 16,351,362 | -0.20(-1.05%) |
Sep 17, 2019 | 20.71 | 20.71 | 19.35 | 19.55 | 21,013,726 | -1.36(-6.49%) |
Sep 16, 2019 | 19.95 | 21.15 | 19.87 | 20.91 | 39,310,568 | +2.06(+10.95%) |
Sep 13, 2019 | 18.71 | 19.01 | 18.38 | 18.84 | 11,529,389 | +0.48(+2.63%) |
Sep 12, 2019 | 18.09 | 18.59 | 17.75 | 18.36 | 14,426,179 | -0.28(-1.50%) |
Sep 11, 2019 | 18.71 | 19.15 | 18.37 | 18.64 | 15,843,962 | +0.02(+0.10%) |
Sep 10, 2019 | 18.78 | 19.25 | 18.50 | 18.62 | 18,017,380 | +0.07(+0.40%) |
Sep 09, 2019 | 17.92 | 18.78 | 17.87 | 18.54 | 14,580,262 | +0.80(+4.50%) |
Sep 06, 2019 | 17.58 | 17.78 | 17.23 | 17.75 | 11,748,851 | +0.08(+0.47%) |
Sep 05, 2019 | 17.61 | 18.15 | 17.61 | 17.66 | 13,515,624 | +0.22(+1.28%) |
Sep 04, 2019 | 17.69 | 17.81 | 17.39 | 17.44 | 13,788,246 | +0.00(+0.00%) |
Sep 03, 2019 | 16.92 | 17.50 | 16.85 | 17.44 | 14,122,548 | +0.09(+0.54%) |
Aug 30, 2019 | 17.13 | 17.61 | 17.04 | 17.35 | 13,205,342 | +0.29(+1.67%) |
Aug 29, 2019 | 16.75 | 17.30 | 16.74 | 17.06 | 14,199,117 | +0.49(+2.94%) |
Aug 28, 2019 | 15.92 | 16.81 | 15.62 | 16.57 | 16,047,152 | +0.64(+3.99%) |
Aug 27, 2019 | 16.30 | 16.37 | 15.84 | 15.94 | 11,206,871 | -0.17(-1.09%) |
Aug 26, 2019 | 16.58 | 16.70 | 15.98 | 16.11 | 14,121,995 | -0.20(-1.24%) |
Aug 23, 2019 | 16.85 | 17.11 | 16.25 | 16.31 | 15,316,207 | -0.87(-5.09%) |
Aug 22, 2019 | 17.35 | 17.68 | 17.18 | 17.19 | 14,415,235 | +0.06(+0.38%) |
Aug 21, 2019 | 17.77 | 17.82 | 17.12 | 17.12 | 11,910,116 | -0.42(-2.41%) |
Aug 20, 2019 | 17.59 | 17.67 | 17.32 | 17.55 | 8,998,122 | -0.25(-1.40%) |
Aug 19, 2019 | 17.80 | 17.94 | 17.56 | 17.80 | 14,106,625 | +0.42(+2.44%) |
Aug 16, 2019 | 16.89 | 17.43 | 16.76 | 17.37 | 15,596,982 | +0.57(+3.40%) |
Aug 15, 2019 | 16.70 | 16.85 | 16.07 | 16.80 | 22,966,146 | -0.07(-0.44%) |
Aug 14, 2019 | 17.46 | 17.49 | 16.68 | 16.88 | 19,818,978 | -1.06(-5.90%) |
Aug 13, 2019 | 17.81 | 18.76 | 17.66 | 17.93 | 13,483,023 | +0.06(+0.36%) |
Aug 12, 2019 | 17.88 | 18.01 | 17.58 | 17.87 | 10,581,283 | -0.10(-0.56%) |
Aug 09, 2019 | 18.35 | 18.44 | 17.87 | 17.97 | 14,786,156 | -0.38(-2.06%) |
Aug 08, 2019 | 18.17 | 18.44 | 17.96 | 18.35 | 18,999,740 | +0.26(+1.43%) |
Aug 07, 2019 | 17.89 | 18.29 | 17.59 | 18.09 | 18,093,430 | -0.28(-1.50%) |
Aug 06, 2019 | 18.80 | 18.97 | 17.95 | 18.37 | 15,805,304 | -0.33(-1.77%) |
Aug 05, 2019 | 18.84 | 18.91 | 18.38 | 18.70 | 14,946,308 | -0.64(-3.29%) |
Aug 02, 2019 | 20.00 | 20.11 | 19.18 | 19.33 | 15,345,968 | -0.61(-3.05%) |
Aug 01, 2019 | 20.91 | 20.95 | 19.67 | 19.94 | 17,901,492 | -1.23(-5.83%) |
Jul 31, 2019 | 21.42 | 21.60 | 20.95 | 21.18 | 14,725,289 | -0.18(-0.86%) |
Jul 30, 2019 | 20.25 | 21.39 | 20.08 | 21.36 | 19,326,980 | +0.94(+4.60%) |
Jul 29, 2019 | 21.17 | 21.18 | 20.17 | 20.42 | 13,302,513 | -0.78(-3.69%) |
Jul 26, 2019 | 21.41 | 21.55 | 21.11 | 21.20 | 7,116,050 | -0.17(-0.82%) |
Jul 25, 2019 | 22.09 | 22.12 | 21.20 | 21.38 | 13,495,861 | -0.52(-2.40%) |
Jul 24, 2019 | 21.88 | 22.17 | 21.71 | 21.90 | 14,100,865 | -0.05(-0.21%) |
Jul 23, 2019 | 21.79 | 22.14 | 21.37 | 21.95 | 19,938,650 | +0.09(+0.42%) |
Jul 22, 2019 | 21.04 | 21.93 | 20.66 | 21.86 | 30,695,356 | +1.83(+9.15%) |
Jul 19, 2019 | 19.98 | 20.13 | 19.72 | 20.02 | 18,623,056 | +0.06(+0.32%) |
Jul 18, 2019 | 19.97 | 20.05 | 19.54 | 19.96 | 13,768,659 | -0.09(-0.46%) |
Jul 17, 2019 | 21.01 | 21.07 | 20.03 | 20.05 | 13,841,224 | -1.01(-4.81%) |
Jul 16, 2019 | 21.55 | 21.69 | 21.02 | 21.06 | 10,498,276 | -0.53(-2.47%) |
Jul 15, 2019 | 21.97 | 22.11 | 21.55 | 21.60 | 14,244,533 | -0.27(-1.22%) |
Jul 12, 2019 | 22.00 | 22.13 | 21.81 | 21.87 | 12,875,364 | -0.09(-0.42%) |
Jul 11, 2019 | 21.73 | 21.96 | 21.62 | 21.96 | 13,324,312 | +0.23(+1.06%) |
Jul 10, 2019 | 21.83 | 21.96 | 21.51 | 21.73 | 16,853,190 | +0.03(+0.13%) |
Jul 09, 2019 | 21.28 | 21.70 | 20.95 | 21.70 | 14,497,364 | +0.29(+1.38%) |
Jul 08, 2019 | 21.15 | 21.64 | 21.02 | 21.41 | 15,600,181 | +0.20(+0.96%) |
Jul 05, 2019 | 20.86 | 21.26 | 20.83 | 21.20 | 9,183,251 | +0.17(+0.83%) |
Jul 03, 2019 | 20.84 | 21.04 | 20.68 | 21.03 | 6,794,326 | +0.17(+0.84%) |
Jul 02, 2019 | 21.02 | 21.03 | 20.46 | 20.85 | 15,518,181 | -0.28(-1.31%) |